Cotação atual, histórico e gráfico do papel: F1BH34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações F1BH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2025	-2,43%	-7,38	295,92	295,92	295,92	295,92	59K	1
08/04/2025	1,10%	3,31	303,30	303,30	303,30	303,30	303	1
07/04/2025	-9,60%	-31,85	299,99	299,99	299,99	299,99	60K	2
29/11/2023	16,52%	47,04	331,84	331,84	331,84	331,84	331	1
01/11/2023	2,53%	7,02	284,80	284,80	284,80	284,80	57K	3
26/10/2023	-12,23%	-38,70	277,78	276,00	276,00	277,78	159K	15
14/09/2023	-2,32%	-7,52	316,48	316,48	316,48	316,48	316	1

24/08/2023	-3,48%	-11,68	324,00	324,00	324,00	324,00	324	1
27/06/2023	5,43%	17,28	335,68	335,68	335,68	335,68	335	1
03/05/2023	0,35%	1,10	318,40	318,40	318,40	318,40	318	1
02/05/2023	13,32%	37,30	317,30	316,00	316,00	317,30	5K	2
06/04/2023	-5,72%	-17,00	280,00	280,00	280,00	280,00	280	1
31/03/2023	0,68%	2,00	297,00	297,00	297,00	297,00	297	1
28/03/2023	-4,84%	-15,00	295,00	295,00	295,00	295,00	1K	1
07/03/2023	-6,63%	-22,00	310,00	315,89	310,00	315,89	2K	3
10/02/2023	-1,06%	-3,55	332,00	332,00	332,00	332,00	332	1
09/02/2023	5,92%	18,75	335,55	335,28	334,50	335,55	201K	7
25/01/2023	-1,46%	-4,71	316,80	316,80	316,80	316,80	316	1
20/01/2023	4,05%	12,51	321,51	321,51	321,51	321,51	2K	1
21/09/2022	-2,22%	-7,00	309,00	309,00	309,00	309,00	309	1
29/08/2022	-7,71%	-26,40	316,00	316,00	316,00	316,00	948	1
18/07/2022	2,36%	7,90	342,40	342,40	342,40	342,40	684	1
06/07/2022	2,29%	7,50	334,50	334,50	334,50	334,50	334	1
24/06/2022	9,11%	27,29	327,00	327,00	327,00	327,00	327	1
21/06/2022	0,29%	0,87	299,71	299,71	299,71	299,71	30K	1
17/06/2022	-8,61%	-28,17	298,84	297,50	297,50	298,84	596	2
19/05/2022	-9,54%	-34,48	327,01	326,70	326,70	327,01	98K	2
06/05/2022	-4,40%	-16,65	361,49	359,79	358,17	361,49	216K	13
04/05/2022	1,54%	5,74	378,14	378,14	378,14	378,14	378	1
29/04/2022	-0,96%	-3,60	372,40	372,40	372,40	372,40	372	1
28/04/2022	3,35%	12,20	376,00	376,00	376,00	376,00	376	1
27/04/2022	8,27%	27,80	363,80	364,69	361,81	364,69	110K	9
20/04/2022	-0,15%	-0,51	336,00	336,00	336,00	336,00	336	1
19/04/2022	-0,12%	-0,41	336,51	334,39	334,39	336,51	670	2
14/04/2022	-2,79%	-9,68	336,92	336,92	336,92	336,92	336	1
08/04/2022	-18,73%	-79,90	346,60	347,50	346,60	348,70	142K	6
23/02/2022	-7,92%	-36,68	426,50	428,40	426,50	433,84	44K	10
14/02/2022	-1,41%	-6,61	463,18	470,94	463,18	470,94	33K	3
11/02/2022	-0,54%	-2,57	469,79	448,38	448,38	475,17	36K	4
10/02/2022	-1,33%	-6,39	472,36	472,36	472,36	472,36	1K	1
08/02/2022	0,91%	4,31	478,75	478,75	478,75	478,75	478	1
07/02/2022	-10,37%	-54,92	474,44	474,73	474,44	476,16	456K	51
24/01/2022	0,49%	2,59	529,36	529,36	529,36	529,36	529	1
21/01/2022	-2,21%	-11,89	526,77	525,04	525,04	526,77	316K	18
19/01/2022	-5,91%	-33,84	538,66	538,66	538,66	538,66	538	1
01/12/2021	0,79%	4,50	572,50	572,50	572,50	572,50	6K	1
30/11/2021	-3,34%	-19,64	568,00	568,00	568,00	568,00	2K	1
24/11/2021	3,82%	21,64	587,64	587,64	587,64	587,64	8K	1
12/11/2021	-0,70%	-4,00	566,00	566,00	566,00	566,00	5K	4
10/11/2021	-0,09%	-0,49	570,00	572,70	569,23	578,01	410K	20
04/11/2021	2,42%	13,49	570,49	570,49	570,49	570,49	4K	1
27/10/2021	-2,82%	-16,16	557,00	557,00	557,00	557,00	6K	1
22/10/2021	14,79%	73,85	573,16	573,16	573,16	573,16	29K	1
30/06/2021	3,55%	17,11	499,31	499,31	499,31	499,31	100K	1
29/06/2021	0,00%	0,00	482,20	482,20	482,20	482,20	96K	1
25/06/2021	-12,94%	-71,65	482,20	482,20	482,20	482,20	96K	1
26/05/2021	-0,42%	-2,32	553,85	553,85	553,85	553,85	553	1
25/05/2021	-2,90%	-16,59	556,17	556,17	556,17	556,17	2K	1
11/05/2021	-0,56%	-3,24	572,76	575,99	572,76	575,99	5K	2
23/04/2021	0,44%	2,50	576,00	576,00	576,00	576,00	576	1
19/04/2021	14,70%	73,50	573,50	573,50	573,50	573,50	4K	1
22/03/2021	5,15%	24,50	500,00	498,91	498,91	500,00	998	2
19/01/2021	-1,35%	-6,51	475,50	475,01	475,01	475,50	950	2
11/01/2021	4,76%	21,90	482,01	482,01	482,01	482,01	96K	1
07/01/2021	0,00%	0,00	460,11	460,11	460,11	460,11	460	1
06/01/2021	3,72%	16,50	460,11	460,11	460,11	460,11	92K	1
04/01/2021	-4,85%	-22,59	443,61	443,61	443,61	443,61	89K	1
28/12/2020	11,94%	49,71	466,20	466,01	463,92	466,20	2K	3
04/12/2020	-12,10%	-57,32	416,49	415,31	412,50	416,49	168K	27
09/11/2020	21,05%	82,40	473,81	473,81	473,81	473,81	95K	4
30/07/2020	119,66%	213,22	391,41	391,41	391,41	391,41	78K	1
23/03/2020	-38,11%	-109,73	178,19	187,16	178,19	187,16	64K	4
03/03/2020	-	-	287,92	287,92	287,92	287,92	58K	3

Date,Open,High,Low,Close,Volume
09-Apr-25,295.92,295.92,295.92,295.92,59184
08-Apr-25,303.30,303.30,303.30,303.30,303
07-Apr-25,299.99,299.99,299.99,299.99,59998
29-Nov-23,331.84,331.84,331.84,331.84,331
01-Nov-23,284.80,284.80,284.80,284.80,56960
26-Oct-23,276.00,277.78,276.00,277.78,159027
14-Sep-23,316.48,316.48,316.48,316.48,316
24-Aug-23,324.00,324.00,324.00,324.00,324
27-Jun-23,335.68,335.68,335.68,335.68,335
03-May-23,318.40,318.40,318.40,318.40,318
02-May-23,316.00,317.30,316.00,317.30,4755
06-Apr-23,280.00,280.00,280.00,280.00,280
31-Mar-23,297.00,297.00,297.00,297.00,297
28-Mar-23,295.00,295.00,295.00,295.00,1475
07-Mar-23,315.89,315.89,310.00,310.00,2175
10-Feb-23,332.00,332.00,332.00,332.00,332
09-Feb-23,335.28,335.55,334.50,335.55,200756
25-Jan-23,316.80,316.80,316.80,316.80,316
20-Jan-23,321.51,321.51,321.51,321.51,1607
21-Sep-22,309.00,309.00,309.00,309.00,309
29-Aug-22,316.00,316.00,316.00,316.00,948
18-Jul-22,342.40,342.40,342.40,342.40,684
06-Jul-22,334.50,334.50,334.50,334.50,334
24-Jun-22,327.00,327.00,327.00,327.00,327
21-Jun-22,299.71,299.71,299.71,299.71,29971
17-Jun-22,297.50,298.84,297.50,298.84,596
19-May-22,326.70,327.01,326.70,327.01,98429
06-May-22,359.79,361.49,358.17,361.49,215749
04-May-22,378.14,378.14,378.14,378.14,378
29-Apr-22,372.40,372.40,372.40,372.40,372
28-Apr-22,376.00,376.00,376.00,376.00,376
27-Apr-22,364.69,364.69,361.81,363.80,110495
20-Apr-22,336.00,336.00,336.00,336.00,336
19-Apr-22,334.39,336.51,334.39,336.51,670
14-Apr-22,336.92,336.92,336.92,336.92,336
08-Apr-22,347.50,348.70,346.60,346.60,142007
23-Feb-22,428.40,433.84,426.50,426.50,43622
14-Feb-22,470.94,470.94,463.18,463.18,33421
11-Feb-22,448.38,475.17,448.38,469.79,35663
10-Feb-22,472.36,472.36,472.36,472.36,1417
08-Feb-22,478.75,478.75,478.75,478.75,478
07-Feb-22,474.73,476.16,474.44,474.44,455742
24-Jan-22,529.36,529.36,529.36,529.36,529
21-Jan-22,525.04,526.77,525.04,526.77,315543
19-Jan-22,538.66,538.66,538.66,538.66,538
01-Dec-21,572.50,572.50,572.50,572.50,6297
30-Nov-21,568.00,568.00,568.00,568.00,1704
24-Nov-21,587.64,587.64,587.64,587.64,8226
12-Nov-21,566.00,566.00,566.00,566.00,4528
10-Nov-21,572.70,578.01,569.23,570.00,409886
04-Nov-21,570.49,570.49,570.49,570.49,3993
27-Oct-21,557.00,557.00,557.00,557.00,5570
22-Oct-21,573.16,573.16,573.16,573.16,28658
30-Jun-21,499.31,499.31,499.31,499.31,99862
29-Jun-21,482.20,482.20,482.20,482.20,96440
25-Jun-21,482.20,482.20,482.20,482.20,96440
26-May-21,553.85,553.85,553.85,553.85,553
25-May-21,556.17,556.17,556.17,556.17,2224
11-May-21,575.99,575.99,572.76,572.76,4595
23-Apr-21,576.00,576.00,576.00,576.00,576
19-Apr-21,573.50,573.50,573.50,573.50,4014
22-Mar-21,498.91,500.00,498.91,500.00,998
19-Jan-21,475.01,475.50,475.01,475.50,950
11-Jan-21,482.01,482.01,482.01,482.01,96402
07-Jan-21,460.11,460.11,460.11,460.11,460
06-Jan-21,460.11,460.11,460.11,460.11,92022
04-Jan-21,443.61,443.61,443.61,443.61,88722
28-Dec-20,466.01,466.20,463.92,466.20,2328
04-Dec-20,415.31,416.49,412.50,416.49,168453
09-Nov-20,473.81,473.81,473.81,473.81,94762
30-Jul-20,391.41,391.41,391.41,391.41,78282
23-Mar-20,187.16,187.16,178.19,178.19,64160
03-Mar-20,287.92,287.92,287.92,287.92,57584

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: F1BH34